ボルテージ(3639)の株価時系列情報
ボルテージ(3639)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 1,120 | 1,128 | 1,055 | 1,118 | 62,600 |
2010/12/29 | 1,159 | 1,160 | 1,107 | 1,121 | 74,300 |
2010/12/28 | 1,100 | 1,210 | 1,100 | 1,147 | 246,900 |
2010/12/28 | 1 -> 3.00 分割 | ||||
2010/12/27 | 3,295 | 3,420 | 3,200 | 3,350 | 76,500 |
2010/12/24 | 3,135 | 3,275 | 3,135 | 3,210 | 30,400 |
2010/12/22 | 3,400 | 3,400 | 3,140 | 3,200 | 67,300 |
2010/12/21 | 3,455 | 3,460 | 3,335 | 3,395 | 35,700 |
2010/12/20 | 3,415 | 3,540 | 3,340 | 3,440 | 84,700 |
2010/12/17 | 3,205 | 3,600 | 3,165 | 3,400 | 236,100 |
2010/12/16 | 3,240 | 3,280 | 3,140 | 3,275 | 282,200 |
2010/12/15 | 2,819 | 2,820 | 2,710 | 2,780 | 35,800 |
2010/12/14 | 2,801 | 2,844 | 2,793 | 2,802 | 39,100 |
2010/12/13 | 2,750 | 2,888 | 2,663 | 2,822 | 99,900 |
2010/12/10 | 2,520 | 2,825 | 2,472 | 2,718 | 188,900 |
2010/12/09 | 2,420 | 2,420 | 2,362 | 2,380 | 13,000 |
2010/12/08 | 2,430 | 2,470 | 2,410 | 2,415 | 11,700 |
2010/12/07 | 2,430 | 2,435 | 2,380 | 2,425 | 11,000 |
2010/12/06 | 2,444 | 2,453 | 2,400 | 2,420 | 8,500 |
2010/12/03 | 2,435 | 2,435 | 2,365 | 2,429 | 9,800 |
2010/12/02 | 2,443 | 2,469 | 2,415 | 2,420 | 6,600 |
2010/12/01 | 2,415 | 2,480 | 2,365 | 2,400 | 7,500 |
2010/11/30 | 2,422 | 2,440 | 2,360 | 2,365 | 4,700 |
2010/11/29 | 2,412 | 2,495 | 2,412 | 2,422 | 10,000 |
2010/11/26 | 2,545 | 2,589 | 2,430 | 2,449 | 14,300 |
2010/11/25 | 2,590 | 2,600 | 2,475 | 2,538 | 26,900 |
2010/11/24 | 2,470 | 2,587 | 2,449 | 2,495 | 12,800 |
2010/11/22 | 2,383 | 2,548 | 2,383 | 2,530 | 14,600 |
2010/11/19 | 2,355 | 2,425 | 2,350 | 2,374 | 8,300 |
2010/11/18 | 2,325 | 2,425 | 2,325 | 2,350 | 6,700 |
2010/11/17 | 2,300 | 2,360 | 2,290 | 2,300 | 12,900 |
2010/11/16 | 2,395 | 2,395 | 2,315 | 2,340 | 6,300 |
2010/11/15 | 2,392 | 2,429 | 2,300 | 2,325 | 5,800 |
2010/11/12 | 2,390 | 2,430 | 2,360 | 2,385 | 6,900 |
2010/11/11 | 2,500 | 2,510 | 2,414 | 2,440 | 9,100 |
2010/11/10 | 2,297 | 2,470 | 2,297 | 2,445 | 27,000 |
2010/11/09 | 2,300 | 2,305 | 2,215 | 2,250 | 7,800 |
2010/11/08 | 2,280 | 2,300 | 2,230 | 2,281 | 7,400 |
2010/11/05 | 2,179 | 2,240 | 2,170 | 2,220 | 6,700 |
2010/11/04 | 2,120 | 2,180 | 2,120 | 2,142 | 5,600 |
2010/11/02 | 2,253 | 2,263 | 2,115 | 2,140 | 18,900 |
2010/11/01 | 2,280 | 2,280 | 2,190 | 2,203 | 9,700 |
2010/10/29 | 2,250 | 2,300 | 2,241 | 2,270 | 8,000 |
2010/10/28 | 2,330 | 2,350 | 2,240 | 2,240 | 8,600 |
2010/10/27 | 2,270 | 2,355 | 2,205 | 2,330 | 13,500 |
2010/10/26 | 2,449 | 2,459 | 2,200 | 2,280 | 24,200 |
2010/10/25 | 2,483 | 2,535 | 2,420 | 2,420 | 31,500 |
2010/10/22 | 2,300 | 2,450 | 2,270 | 2,449 | 29,300 |
2010/10/21 | 2,395 | 2,415 | 2,280 | 2,281 | 54,200 |
2010/10/20 | 2,275 | 2,295 | 2,250 | 2,260 | 8,600 |
2010/10/19 | 2,350 | 2,375 | 2,255 | 2,325 | 14,100 |
2010/10/18 | 2,194 | 2,395 | 2,176 | 2,265 | 12,700 |
2010/10/15 | 2,451 | 2,455 | 2,226 | 2,260 | 50,000 |
2010/10/14 | 2,541 | 2,570 | 2,426 | 2,450 | 33,100 |
2010/10/13 | 2,406 | 2,679 | 2,380 | 2,630 | 33,500 |
2010/10/12 | 2,690 | 2,690 | 2,430 | 2,441 | 27,500 |
2010/10/08 | 2,700 | 2,745 | 2,610 | 2,640 | 17,500 |
2010/10/07 | 2,854 | 2,854 | 2,620 | 2,650 | 31,800 |
2010/10/06 | 2,908 | 2,970 | 2,791 | 2,850 | 33,900 |
2010/10/05 | 2,885 | 2,970 | 2,850 | 2,896 | 52,800 |
2010/10/04 | 2,660 | 2,845 | 2,652 | 2,835 | 38,200 |
2010/10/01 | 2,820 | 2,878 | 2,620 | 2,632 | 71,600 |
2010/09/30 | 2,430 | 2,879 | 2,421 | 2,691 | 97,900 |
2010/09/29 | 2,368 | 2,450 | 2,360 | 2,428 | 25,100 |
2010/09/28 | 2,340 | 2,368 | 2,220 | 2,368 | 23,800 |
2010/09/27 | 2,475 | 2,535 | 2,320 | 2,340 | 33,600 |
2010/09/24 | 2,386 | 2,475 | 2,360 | 2,475 | 51,200 |
2010/09/22 | 2,320 | 2,400 | 2,260 | 2,386 | 48,600 |
2010/09/21 | 2,060 | 2,280 | 2,034 | 2,273 | 50,300 |
2010/09/17 | 1,985 | 2,060 | 1,985 | 2,060 | 14,100 |
2010/09/16 | 2,020 | 2,040 | 1,970 | 1,981 | 10,200 |
2010/09/15 | 1,970 | 2,045 | 1,905 | 2,040 | 15,500 |
2010/09/14 | 2,020 | 2,020 | 1,977 | 1,990 | 17,800 |
2010/09/13 | 2,105 | 2,105 | 2,022 | 2,050 | 13,200 |
2010/09/10 | 2,125 | 2,125 | 2,037 | 2,085 | 17,300 |
2010/09/09 | 2,067 | 2,141 | 2,067 | 2,132 | 19,500 |
2010/09/08 | 2,111 | 2,139 | 2,030 | 2,063 | 35,100 |
2010/09/07 | 2,050 | 2,220 | 2,016 | 2,150 | 73,100 |
2010/09/06 | 2,025 | 2,055 | 1,986 | 2,035 | 29,000 |
2010/09/03 | 1,970 | 2,039 | 1,960 | 2,000 | 33,800 |
2010/09/02 | 1,977 | 2,075 | 1,880 | 1,970 | 113,100 |
2010/09/01 | 1,777 | 1,949 | 1,765 | 1,925 | 73,200 |
2010/08/31 | 1,785 | 1,879 | 1,740 | 1,750 | 38,600 |
2010/08/30 | 1,830 | 1,835 | 1,735 | 1,780 | 31,600 |
2010/08/27 | 1,640 | 1,788 | 1,631 | 1,780 | 54,000 |
2010/08/26 | 1,660 | 1,723 | 1,645 | 1,663 | 18,600 |
2010/08/25 | 1,681 | 1,716 | 1,610 | 1,635 | 58,100 |
2010/08/24 | 1,852 | 1,899 | 1,713 | 1,721 | 92,400 |
2010/08/23 | 1,811 | 1,901 | 1,732 | 1,866 | 61,700 |
2010/08/20 | 1,761 | 1,864 | 1,761 | 1,827 | 26,400 |
2010/08/19 | 1,710 | 1,850 | 1,690 | 1,800 | 49,800 |
2010/08/18 | 1,750 | 1,750 | 1,666 | 1,720 | 37,200 |
2010/08/17 | 1,803 | 1,810 | 1,669 | 1,683 | 88,000 |
2010/08/16 | 1,819 | 1,865 | 1,777 | 1,803 | 68,600 |
2010/08/13 | 2,194 | 2,194 | 1,919 | 1,935 | 128,300 |
2010/08/12 | 2,422 | 2,450 | 2,360 | 2,394 | 20,900 |
2010/08/11 | 2,600 | 2,650 | 2,495 | 2,510 | 17,800 |
2010/08/10 | 2,611 | 2,629 | 2,583 | 2,590 | 12,800 |
2010/08/09 | 2,483 | 2,580 | 2,450 | 2,580 | 10,300 |
2010/08/06 | 2,470 | 2,515 | 2,413 | 2,466 | 14,800 |
2010/08/05 | 2,540 | 2,550 | 2,500 | 2,520 | 6,000 |
2010/08/04 | 2,560 | 2,570 | 2,480 | 2,490 | 13,700 |
2010/08/03 | 2,700 | 2,730 | 2,560 | 2,560 | 22,900 |
2010/08/02 | 2,632 | 2,883 | 2,631 | 2,650 | 53,400 |
2010/07/30 | 2,680 | 2,680 | 2,610 | 2,621 | 10,600 |
2010/07/29 | 2,639 | 2,765 | 2,621 | 2,745 | 47,400 |
2010/07/28 | 2,415 | 2,630 | 2,390 | 2,621 | 34,500 |
2010/07/27 | 2,480 | 2,480 | 2,415 | 2,430 | 11,900 |
2010/07/26 | 2,500 | 2,547 | 2,450 | 2,451 | 18,600 |
2010/07/23 | 2,426 | 2,490 | 2,375 | 2,415 | 21,100 |
2010/07/22 | 2,405 | 2,479 | 2,336 | 2,400 | 28,100 |
2010/07/21 | 2,566 | 2,597 | 2,355 | 2,355 | 37,100 |
2010/07/20 | 2,746 | 2,750 | 2,560 | 2,560 | 27,700 |
2010/07/16 | 2,694 | 2,886 | 2,694 | 2,736 | 32,900 |
2010/07/15 | 2,659 | 2,729 | 2,653 | 2,690 | 23,100 |
2010/07/14 | 2,660 | 2,740 | 2,651 | 2,709 | 28,900 |
2010/07/13 | 2,540 | 2,680 | 2,540 | 2,646 | 26,700 |
2010/07/12 | 2,705 | 2,705 | 2,570 | 2,580 | 34,200 |
2010/07/09 | 2,780 | 2,847 | 2,730 | 2,755 | 31,200 |
2010/07/08 | 2,977 | 3,015 | 2,785 | 2,830 | 37,100 |
2010/07/07 | 2,896 | 3,065 | 2,811 | 2,927 | 72,700 |
2010/07/06 | 2,886 | 2,949 | 2,733 | 2,856 | 74,600 |
2010/07/05 | 3,005 | 3,085 | 2,960 | 2,986 | 54,900 |
2010/07/02 | 3,185 | 3,240 | 3,060 | 3,075 | 48,900 |
2010/07/01 | 3,350 | 3,370 | 3,165 | 3,185 | 60,500 |
2010/06/30 | 3,160 | 3,425 | 3,135 | 3,350 | 97,300 |
2010/06/29 | 3,100 | 3,445 | 3,100 | 3,275 | 111,800 |
2010/06/28 | 3,310 | 3,340 | 3,025 | 3,025 | 91,800 |
2010/06/25 | 3,230 | 3,430 | 3,160 | 3,245 | 186,600 |
2010/06/24 | 3,445 | 3,450 | 3,230 | 3,230 | 121,500 |
2010/06/23 | 3,880 | 3,940 | 3,365 | 3,380 | 424,500 |
2010/06/22 | 3,450 | 3,755 | 3,360 | 3,740 | 311,000 |
2010/06/21 | 3,300 | 3,445 | 3,170 | 3,445 | 88,100 |
2010/06/18 | 3,400 | 3,475 | 3,230 | 3,230 | 102,400 |
2010/06/17 | 3,300 | 3,405 | 3,180 | 3,390 | 167,500 |
2010/06/16 | 3,190 | 3,325 | 2,953 | 3,325 | 296,400 |
2010/06/15 | 3,550 | 3,620 | 3,160 | 3,190 | 341,200 |
2010/06/14 | 3,500 | 3,760 | 3,260 | 3,445 | 912,201 |
2010/06/11 | 3,500 | 3,850 | 3,100 | 3,310 | 1,506,502 |
2010/06/10 | 0 | 0 | 0 | 0 | 0 |
2010/06/09 | 0 | 0 | 0 | 0 | 0 |
2010/06/08 | 0 | 0 | 0 | 0 | 0 |
2010/06/07 | 0 | 0 | 0 | 0 | 0 |
2010/06/04 | 0 | 0 | 0 | 0 | 0 |
2010/06/03 | 0 | 0 | 0 | 0 | 0 |
2010/06/02 | 0 | 0 | 0 | 0 | 0 |
2010/06/01 | 0 | 0 | 0 | 0 | 0 |
2010/05/31 | 0 | 0 | 0 | 0 | 0 |
2010/05/28 | 0 | 0 | 0 | 0 | 0 |
2010/05/27 | 0 | 0 | 0 | 0 | 0 |
2010/05/26 | 0 | 0 | 0 | 0 | 0 |
2010/05/25 | 0 | 0 | 0 | 0 | 0 |
2010/05/24 | 0 | 0 | 0 | 0 | 0 |
2010/05/21 | 0 | 0 | 0 | 0 | 0 |
2010/05/20 | 0 | 0 | 0 | 0 | 0 |
2010/05/19 | 0 | 0 | 0 | 0 | 0 |
2010/05/18 | 0 | 0 | 0 | 0 | 0 |
2010/05/17 | 0 | 0 | 0 | 0 | 0 |
2010/05/14 | 0 | 0 | 0 | 0 | 0 |
2010/05/13 | 0 | 0 | 0 | 0 | 0 |
2010/05/12 | 0 | 0 | 0 | 0 | 0 |
2010/05/11 | 0 | 0 | 0 | 0 | 0 |